Skip to main content

Chevron Corp (NY: CVX )

155.41 -0.14 (-0.09%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 78.35 80.04 75.73 76.91 14,617,095 -2.19(-2.77%)
Apr 29, 2020 77.31 79.54 77.15 79.10 14,760,795 +3.94(+5.24%)
Apr 28, 2020 74.86 76.04 74.26 75.17 12,732,811 +0.17(+0.22%)
Apr 27, 2020 72.52 75.76 71.79 75.00 14,393,418 +2.26(+3.10%)
Apr 24, 2020 73.97 74.23 71.70 72.74 10,976,641 +0.18(+0.24%)
Apr 23, 2020 72.15 74.22 71.39 72.56 17,014,436 +1.97(+2.79%)
Apr 22, 2020 71.02 71.27 69.36 70.59 12,345,554 +2.34(+3.43%)
Apr 21, 2020 67.11 70.05 66.25 68.25 23,468,960 -1.61(-2.31%)
Apr 20, 2020 69.10 72.73 68.63 69.86 18,829,920 -3.01(-4.13%)
Apr 17, 2020 67.99 73.15 67.98 72.87 19,294,198 +6.00(+8.98%)
Apr 16, 2020 67.98 68.71 65.89 66.87 14,691,294 -2.09(-3.03%)
Apr 15, 2020 68.13 69.71 66.31 68.96 16,724,760 -1.77(-2.51%)
Apr 14, 2020 71.44 72.80 70.50 70.73 17,697,192 -0.25(-0.35%)
Apr 13, 2020 72.88 73.03 69.72 70.98 16,568,416 +0.50(+0.71%)
Apr 09, 2020 74.19 75.17 68.15 70.48 20,392,880 -1.40(-1.94%)
Apr 08, 2020 68.79 72.15 68.15 71.88 14,684,305 +4.23(+6.25%)
Apr 07, 2020 70.44 71.64 67.59 67.65 19,604,930 +0.44(+0.66%)
Apr 06, 2020 64.37 67.67 63.13 67.21 20,732,198 +4.41(+7.03%)
Apr 03, 2020 65.21 66.04 61.05 62.79 17,829,370 -0.84(-1.33%)
Apr 02, 2020 59.98 65.79 58.16 63.64 27,762,032 +6.32(+11.03%)
Apr 01, 2020 58.11 60.43 56.52 57.32 17,175,834 -3.26(-5.38%)
Mar 31, 2020 61.25 62.73 59.20 60.58 22,134,544 +0.43(+0.71%)
Mar 30, 2020 56.86 60.97 56.03 60.15 22,112,060 +2.65(+4.61%)
Mar 27, 2020 60.29 61.48 57.27 57.50 24,415,474 -6.35(-9.95%)
Mar 26, 2020 58.77 64.46 56.76 63.85 28,875,036 +5.94(+10.26%)
Mar 25, 2020 57.09 61.15 55.71 57.91 26,979,318 +2.27(+4.09%)
Mar 24, 2020 51.40 56.56 50.43 55.64 34,920,948 +10.31(+22.74%)
Mar 23, 2020 48.71 49.66 44.28 45.33 28,417,792 -4.32(-8.71%)
Mar 20, 2020 49.77 50.70 47.12 49.65 32,249,182 +1.67(+3.48%)
Mar 19, 2020 46.20 48.90 43.14 47.98 35,729,060 +1.96(+4.25%)
Mar 18, 2020 55.35 55.37 45.62 46.02 29,822,750 -13.08(-22.12%)
Mar 17, 2020 58.85 61.01 54.75 59.10 27,130,634 +0.83(+1.42%)
Mar 16, 2020 60.67 65.62 58.26 58.27 20,971,928 -11.47(-16.45%)
Mar 13, 2020 66.86 69.81 61.96 69.74 28,106,970 +5.99(+9.39%)
Mar 12, 2020 64.56 65.32 60.91 63.75 30,819,006 -5.66(-8.15%)
Mar 11, 2020 68.74 70.93 68.34 69.41 22,025,868 -1.63(-2.29%)
Mar 10, 2020 72.10 72.15 67.75 71.04 27,021,698 +3.60(+5.34%)
Mar 09, 2020 68.74 73.58 66.88 67.44 36,594,856 -12.25(-15.37%)
Mar 06, 2020 78.30 80.31 78.10 79.69 20,170,152 -1.56(-1.92%)
Mar 05, 2020 80.01 81.42 79.37 81.25 15,326,682 -1.12(-1.36%)
Mar 04, 2020 80.57 82.78 79.98 82.37 17,643,930 +3.46(+4.39%)
Mar 03, 2020 80.92 82.33 78.06 78.91 19,755,804 -1.84(-2.28%)
Mar 02, 2020 78.60 80.82 77.08 80.75 17,998,366 +2.72(+3.48%)
Feb 28, 2020 75.77 78.12 75.33 78.03 24,928,750 -0.66(-0.84%)
Feb 27, 2020 79.98 82.10 78.65 78.69 18,878,976 -3.27(-3.99%)
Feb 26, 2020 84.32 84.95 81.93 81.96 14,342,300 -2.47(-2.93%)
Feb 25, 2020 87.67 87.71 83.60 84.44 15,393,482 -3.10(-3.54%)
Feb 24, 2020 88.37 89.42 87.30 87.54 11,409,410 -3.59(-3.94%)
Feb 21, 2020 91.12 91.28 90.00 91.13 7,707,871 -0.67(-0.73%)
Feb 20, 2020 92.61 92.85 91.71 91.80 5,340,338 -0.78(-0.84%)
Feb 19, 2020 92.39 92.88 91.87 92.58 7,039,392 +0.42(+0.45%)
Feb 18, 2020 91.12 92.19 90.98 92.16 5,951,918 +0.13(+0.15%)
Feb 14, 2020 92.66 92.77 91.61 92.03 6,158,713 -0.24(-0.26%)
Feb 13, 2020 92.03 92.82 91.91 92.27 7,248,641 -0.31(-0.34%)
Feb 12, 2020 92.97 93.05 92.23 92.58 6,919,373 +0.69(+0.75%)
Feb 11, 2020 91.54 92.03 90.95 91.90 7,348,890 +1.17(+1.29%)
Feb 10, 2020 89.69 90.73 89.51 90.72 7,270,507 +0.70(+0.78%)
Feb 07, 2020 90.01 90.44 89.63 90.02 5,845,021 -0.45(-0.50%)
Feb 06, 2020 91.42 91.45 90.16 90.48 7,587,238 -0.65(-0.72%)
Feb 05, 2020 89.47 91.44 89.34 91.13 8,364,807 +2.83(+3.21%)
Feb 04, 2020 88.98 89.52 88.09 88.29 11,989,429 +0.47(+0.54%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.